1-800-FLOWERS.COM, Inc. (NQ: FLWS)
5.550 USD  +0.400 (+7.77%)
Streaming Delayed Price  /  Updated: 9:47 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.150 5.150 5.150 0 +0.02(+0.39%)
Aug 28, 2014 5.160 5.180 5.120 5.130 39,746 -0.07(-1.35%)
Aug 27, 2014 5.250 5.250 5.170 5.200 53,250 -0.01(-0.19%)
Aug 26, 2014 5.190 5.190 5.190 5.210 65,873 +0.02(+0.39%)
Aug 25, 2014 5.150 5.210 5.150 5.190 70,291 +0.06(+1.17%)
Aug 22, 2014 5.140 5.150 5.140 5.130 40,754 -0.02(-0.39%)
Aug 21, 2014 5.090 5.120 5.090 5.150 73,379 +0.03(+0.59%)
Aug 20, 2014 5.080 5.150 5.080 5.120 55,056 -0.01(-0.19%)
Aug 19, 2014 5.160 5.180 5.095 5.130 69,638 -0.05(-0.97%)
Aug 18, 2014 5.170 5.182 5.092 5.180 61,200 +0.08(+1.57%)
Aug 15, 2014 5.180 5.180 5.040 5.100 113,139 -0.01(-0.20%)
Aug 14, 2014 5.120 5.140 5.100 5.110 51,459 -0.01(-0.20%)
Aug 13, 2014 5.100 5.170 5.080 5.120 56,118 +0.02(+0.39%)
Aug 12, 2014 5.190 5.190 5.080 5.100 70,398 -0.09(-1.73%)
Aug 11, 2014 5.120 5.199 4.962 5.190 35,684 +0.11(+2.17%)
Aug 08, 2014 5.040 5.150 5.030 5.080 98,741 +0.02(+0.40%)
Aug 07, 2014 5.130 5.131 5.000 5.060 73,519 -0.08(-1.56%)
Aug 06, 2014 5.110 5.200 5.060 5.140 76,057 -0.01(-0.19%)
Aug 05, 2014 5.110 5.200 5.080 5.150 38,035 +0.04(+0.78%)
Aug 04, 2014 5.200 5.200 5.060 5.110 67,017 -0.05(-0.97%)
Aug 01, 2014 5.140 5.190 5.010 5.160 104,687 +0.04(+0.78%)
Jul 31, 2014 5.110 5.210 5.071 5.120 89,344 -0.09(-1.73%)
Jul 30, 2014 5.280 5.280 5.190 5.210 165,499 -0.01(-0.19%)
Jul 29, 2014 5.190 5.240 5.160 5.220 52,152 +0.03(+0.58%)
Jul 28, 2014 5.300 5.300 5.280 5.190 73,310 -0.09(-1.70%)
Jul 25, 2014 5.350 5.380 5.280 5.280 60,795 -0.13(-2.40%)
Jul 24, 2014 5.460 5.490 5.370 5.410 53,128 -0.04(-0.73%)
Jul 23, 2014 5.460 5.520 5.440 5.450 43,908 +0.00(+0.00%)
Jul 22, 2014 5.560 5.570 5.450 5.450 78,370 -0.09(-1.62%)
Jul 21, 2014 5.500 5.580 5.490 5.540 84,993 +0.02(+0.36%)
Jul 18, 2014 5.460 5.530 5.460 5.520 71,141 +0.04(+0.73%)
Jul 17, 2014 5.500 5.570 5.450 5.480 120,663 -0.02(-0.36%)
Jul 16, 2014 5.550 5.550 5.480 5.500 54,530 -0.01(-0.18%)
Jul 15, 2014 5.540 5.540 5.490 5.510 55,448 -0.06(-1.08%)
Jul 14, 2014 5.570 5.640 5.500 5.570 81,274 +0.08(+1.46%)
Jul 11, 2014 5.390 5.500 5.390 5.490 92,134 +0.07(+1.29%)
Jul 10, 2014 5.400 5.470 5.350 5.420 82,563 -0.09(-1.63%)
Jul 09, 2014 5.610 5.610 5.440 5.510 157,778 -0.11(-1.96%)
Jul 08, 2014 5.720 5.720 5.570 5.620 113,251 -0.10(-1.75%)
Jul 07, 2014 5.890 5.900 5.720 5.720 58,983 -0.20(-3.38%)
Jul 03, 2014 5.920 5.920 5.920 0 -0.05(-0.84%)
Jul 02, 2014 5.870 6.000 5.780 5.970 63,988 +0.07(+1.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here